Australia markets closed

EROAD Limited (ERD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6950-0.0100 (-1.42%)
At close: 04:10PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.71000.71000.69500.69500.695040,080
18 Mar 20240.71000.71000.69500.69500.695040,080
17 Mar 20240.71500.71500.70500.70500.7050111,800
14 Mar 20240.71500.74500.71500.72500.725029,445
13 Mar 20240.72500.73000.72000.73000.730043,514
12 Mar 20240.73000.73000.72500.72500.725088,691
11 Mar 20240.74500.74500.73000.74500.745013,825
10 Mar 20240.71500.74500.71500.74500.745021,920
07 Mar 20240.74000.74000.72500.72500.725039,429
06 Mar 20240.72500.72500.71500.71500.715035,717
05 Mar 20240.74500.75500.71500.72000.720024,769
04 Mar 20240.75500.75500.69000.74000.7400285,952
03 Mar 20240.75000.76000.75000.76000.76008,518
29 Feb 20240.76000.76000.72000.75000.75009,031
28 Feb 20240.75500.76000.74500.75000.750018,711
27 Feb 20240.79000.80000.79000.80000.800015,646
26 Feb 20240.77500.79000.75500.79000.790083,962
25 Feb 20240.78500.78500.73500.77000.770046,937
22 Feb 20240.78000.79000.77500.77500.775088,440
21 Feb 20240.82500.82500.82500.82500.8250-
20 Feb 20240.79000.82500.75000.82500.825069,247
19 Feb 20240.83000.83000.78000.80500.805022,633
18 Feb 20240.78500.83000.78500.83000.83002,583
15 Feb 20240.85000.85000.75000.75000.750022,788
14 Feb 20240.85000.85000.79000.85000.850099,178
13 Feb 20240.84000.87000.79000.86000.860084,562
12 Feb 20240.86500.86500.83500.83500.8350651
11 Feb 20240.83500.89000.83500.85000.8500805,003
08 Feb 20240.84000.84500.80000.83000.83004,503
07 Feb 20240.85500.85500.81000.84500.845018,723
06 Feb 20240.82500.85000.82500.85000.85005,017
05 Feb 20240.88000.88000.88000.88000.8800-
04 Feb 20240.82000.88000.82000.88000.880031,272
01 Feb 20240.88000.88000.88000.88000.880072
31 Jan 20240.85000.86000.84500.85500.85504,262
30 Jan 20240.89500.90000.85000.86000.8600293,214
29 Jan 20240.85000.90000.85000.90000.9000101,801
28 Jan 20240.85000.85000.85000.85000.85001,508
24 Jan 20240.85000.85000.85000.85000.85002,997
23 Jan 20240.82000.87000.82000.84000.840075,174
22 Jan 20240.80000.83500.80000.82000.820022,291
21 Jan 20240.84000.84000.78500.78500.785032,638
18 Jan 20240.84000.84000.84000.84000.8400968
17 Jan 20240.84000.86000.84000.84000.840012,261
16 Jan 20240.85000.85000.82500.84000.840015,683
15 Jan 20240.85500.85500.81500.85000.850024,879
14 Jan 20240.84500.84500.84500.84500.84506,613
11 Jan 20240.81000.81000.81000.81000.8100598
10 Jan 20240.90500.90500.79000.81000.810011,053
09 Jan 20240.83500.90500.79000.90000.9000175,433
08 Jan 20240.84000.84000.81000.83500.83503,770
07 Jan 20240.85000.86500.84000.84000.84004,816
04 Jan 20240.83500.85000.83500.85000.85001,581
03 Jan 20240.89500.89500.82750.83500.835041,584
02 Jan 20240.91000.91000.90500.90500.905020,844
01 Jan 20240.91000.92500.89000.90500.905082,385
28 Dec 20230.93000.94000.92000.94000.940076,478
27 Dec 20230.94000.95500.92000.93000.9300138,850
26 Dec 20230.89500.94000.89500.94000.940026,751
21 Dec 20230.92000.93500.89000.89500.895064,715
20 Dec 20230.94000.96000.93500.94000.9400104,867
19 Dec 20230.93501.01000.93500.96000.960018,478
18 Dec 20230.97500.98500.93500.94500.945024,882
17 Dec 20230.98501.05000.97500.97500.975077,712
14 Dec 20230.96000.97500.96000.97500.9750209,318
13 Dec 20230.95000.97000.94000.97000.9700128,596
12 Dec 20230.94000.97000.92500.95000.9500168,169
11 Dec 20230.97500.98500.90000.94000.9400216,634
10 Dec 20230.93000.99000.92500.97500.975056,625
07 Dec 20230.85000.96000.85000.93000.930070,658
06 Dec 20230.84000.89000.84000.85000.850062,053
05 Dec 20230.80500.86000.80500.86000.8600179,359
04 Dec 20230.77000.82500.77000.81000.810078,186
03 Dec 20230.75500.79500.75000.77000.770073,093
30 Nov 20230.72000.76000.72000.75000.7500142,806
29 Nov 20230.76000.77000.70500.71000.710074,123
28 Nov 20230.80000.80000.71500.76000.760092,145
27 Nov 20230.68000.76500.68000.76000.760047,626
26 Nov 20230.68000.68000.68000.68000.6800-
23 Nov 20230.68500.68500.66500.68000.680035,858
22 Nov 20230.66500.66750.66500.66500.665072,613
21 Nov 20230.67000.70500.66000.66000.6600144,547
20 Nov 20230.65500.66500.65500.66000.6600387,853
19 Nov 20230.66000.66000.65000.65500.6550134,469
16 Nov 20230.65000.66500.65000.66000.66001,191,433
15 Nov 20230.64500.65000.64000.65000.6500547,550
14 Nov 20230.63000.65500.62000.64500.6450275,277
13 Nov 20230.63000.65000.62000.63000.6300118,083
12 Nov 20230.62500.63000.62500.63000.630010,653
09 Nov 20230.63000.66500.63000.63000.630057,866
08 Nov 20230.65000.65000.63000.63000.630011,891
07 Nov 20230.64500.70000.63500.65000.650028,208
06 Nov 20230.68000.68000.63500.65000.650020,851
05 Nov 20230.61000.69500.61000.69500.695037,471
02 Nov 20230.60000.62000.59000.60000.600070,750
01 Nov 20230.58500.58500.58000.58000.580018,661
31 Oct 20230.61000.61000.58000.58000.580057,839
30 Oct 20230.60000.61000.59500.60000.60009,839
29 Oct 20230.55000.62500.55000.60000.600011,347
26 Oct 20230.59000.61000.54000.54000.540046,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...